株価チャート

2019/07/23～2019/12/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
12/171,3121,3151,2921,300-0.15%19,300168億2023万+0.62%-1.37
12/161,3121,3121,2921,302+0.23%13,000168億4610万+0.54%-1.37
12/131,3091,3231,2911,299+1.09%40,700168億729万+0.08%-1.36
12/121,2861,2991,2821,285-0.46%13,800166億2615万-1.08%-1.35
12/111,2911,3001,2801,291+0.16%13,900167億378万-0.77%-1.36
12/101,2821,3051,2811,289-0.15%15,400166億7790万-1.15%-1.35
12/091,3051,3101,2901,291-0.62%18,200167億378万-1.22%-1.36
12/061,2931,3101,2901,299-0.54%8,500168億729万-0.69%-1.36
12/051,2991,3141,2951,306+0.93%16,100168億9786万-0.46%-1.37
12/041,2651,2941,2651,294+0.47%14,200167億4259万-1.52%-1.36
12/031,2811,2911,2671,288-0.39%15,900166億6496万-2.2%-1.35
12/021,2971,2981,2861,293+1.17%16,800167億2966万-2.12%-1.36
11/291,3041,3131,2661,278-1.39%31,000165億3558万-3.55%-1.34
11/281,3011,3191,2931,296-0.38%24,700167億6847万-2.41%-1.36
11/271,2991,3071,2821,301+1.56%19,500168億3316万-2.11%-1.37
11/261,2891,2971,2801,281+0.63%19,500165億7439万-3.61%-1.35
11/251,2691,2831,2691,273+0.95%9,300164億7088万-4.21%-1.34
11/221,2681,2911,2591,261+0.08%20,800163億1562万-5.19%-1.32
11/211,2631,2701,2401,260-0.47%24,600163億268万-5.41%-1.32
11/201,2951,2951,2651,266-2.39%23,700163億8031万-4.95%-1.33
11/191,3111,3111,2971,297-0.31%9,200167億8141万-2.48%-1.36
11/181,3211,3211,3001,301-1.44%16,300168億3316万-2.03%-1.37
11/151,3011,3281,3011,320+1.46%14,500170億7900万-0.38%-1.39
11/141,3401,3401,3011,301-2.84%20,100168億3316万-1.51%-1.37
11/131,3711,3711,3361,339-1.76%12,600173億2483万+1.67%-1.41
11/121,3841,3841,3501,363-1.23%12,000176億3536万+3.89%-1.43
11/111,3301,3901,3301,380+3.99%43,100178億5532万+5.59%-1.45
11/081,3551,3571,3241,327-1.12%21,100171億6957万+1.92%-1.39
11/071,3561,3561,3311,342-0.89%16,900173億6365万+3.23%-1.41
11/061,3681,3681,3501,354-0.66%17,600175億1891万+4.31%-1.42
11/051,3391,3701,3391,363+2.71%21,900176億3536万+5.17%-1.43
11/011,3701,3701,3131,327-3.63%45,600171億6957万+2.55%-1.39
10/311,3811,3941,3511,377+0.88%41,300178億1650万+6.41%-1.45
10/301,3901,3901,3591,365-1.16%37,000176億6124万+5.57%-1.43
10/291,3941,4121,3691,381-0.43%52,700178億6826万+6.89%-1.45
10/281,3891,3981,3761,387+0.51%24,700179億4589万+7.52%-1.46
10/251,3851,3921,3581,380+1.1%49,800178億5532万+7.23%-1.45
10/241,3161,3721,3111,365+4.52%83,400176億6124万+6.23%-1.43
10/231,3171,3171,2901,306+0.62%15,800168億9786万+1.71%-1.37
10/211,3011,3131,2941,298-0.38%12,300167億9435万+0.85%-1.36
10/181,2861,3111,2861,303+1.32%14,700168億5904万+1.09%-1.37
10/171,2951,3011,2811,286-1.61%26,000166億3908万-0.23%-1.35
10/161,3101,3491,2961,307+3.16%60,300169億1080万+1.32%-1.37
10/151,2321,2861,2301,267+4.11%53,000163億9325万-1.93%-1.33
10/111,2581,2581,2091,217-1.93%58,200157億4632万-5.88%-1.28
10/101,3201,3221,2411,241+1.89%111,500160億5685万-3.95%-1.3
10/091,2111,2321,2111,218-0.57%17,900157億5926万-5.65%-1.28
10/081,2251,2371,2181,225+1.07%20,300158億4983万-5.11%-1.29
10/071,2191,2231,2101,212-0.57%20,400156億8163万-6.12%-1.27
10/041,2211,2401,2151,219-0.49%24,600157億7220万-5.58%-1.28
10/031,2301,2321,2171,225-2.31%37,300158億4983万-5.11%-1.29
10/021,2611,2701,2421,254-1.88%26,700162億2505万-2.79%-1.32
10/011,2821,3021,2731,278-0.39%20,800165億3558万-0.78%-1.34
09/301,3081,3191,2831,283-2.95%22,400166億27万-0.31%-1.35
09/271,3181,3431,3131,322+0.92%20,600171億488万+2.72%-1.39
09/261,3351,3651,3011,310-1.87%47,700169億4961万+2.02%-1.38
09/251,3251,3351,3171,335-0.74%13,000172億7308万+4.05%-1.4
09/241,3251,3571,3251,345+0.75%19,000174億246万+5.08%-1.41
09/201,3331,3381,3211,335+0.53%13,400172億7308万+4.71%-1.4
09/191,3201,3511,3201,328+1.07%14,600171億8251万+4.4%-1.4
09/181,3281,3351,3141,314-1.79%14,300170億137万+3.71%-1.38
09/171,3301,3551,3191,338-0.52%27,200173億1189万+5.85%-1.41
09/131,3681,3701,3361,345-1.39%34,700174億246万+6.75%-1.41
09/121,3571,3701,3491,364+1.04%42,700176億4830万+8.51%-1.43
09/111,3251,3511,3251,350+2.97%36,400174億6716万+7.48%-1.42
09/101,3191,3351,3051,311-0.61%18,900169億6255万+4.38%-1.38
09/091,3551,3551,3101,319-2.66%20,600170億6606万+5.02%-1.39
09/061,2871,3771,2871,355+5.78%84,600175億3185万+7.63%-1.42
09/051,1981,3171,1981,281+7.65%87,500165億7439万+1.59%-1.35
09/041,2061,2081,1901,190-2.46%17,600153億9698万-6.08%-1.25
09/031,2061,2311,1991,220+1.16%8,400157億8513万-4.54%-1.28
09/021,2181,2271,2061,206-2.19%11,800156億399万-6.22%-1.27
08/301,2091,2361,2091,233+2.07%16,900159億5334万-4.93%-1.3
08/291,2151,2181,2071,208-0.82%23,900156億2987万-7.5%-1.27
08/281,2031,2271,2011,218+1.25%13,100157億5926万-7.45%-1.28
08/271,2171,2261,2031,203-0.91%24,700155億6518万-9.28%-1.26
08/261,2301,2451,2131,214-3.65%27,700157億750万-9.06%-1.28
08/231,2731,2791,2541,260-0.32%21,700163億268万-6.18%-1.32
08/221,2121,2851,2121,264+0.32%48,900163億5443万-6.16%-1.33
08/211,2681,2731,2551,260-1.56%9,100163億268万-6.87%-1.32
08/201,2441,2841,2441,280+2.48%18,200165億6145万-5.81%-1.34
08/191,2431,2591,2311,249+0.56%16,600161億6036万-8.5%-1.31
08/161,2391,2561,2311,242+0.24%25,100160億6978万-9.61%-1.3
08/151,2021,2391,1731,239+1.39%81,100160億3097万-10.35%-1.3
08/141,2291,2301,2031,222+0.16%21,900158億1101万-12.09%-1.28
08/131,2361,2361,2001,220-2.63%32,900157億8513万-12.86%-1.28
08/091,2591,2871,2501,253-0.16%46,600162億1211万-11.2%-1.32
08/081,3131,3191,2481,255-7.58%142,100162億3799万-11.62%-1.32
08/071,3561,3841,3091,358+1.49%33,200175億7067万-4.9%-1.43
08/061,2821,3391,2561,338+1.21%37,700173億1189万-6.56%-1.41
08/051,3801,3931,2931,322-4.2%48,400171億488万-8%-1.39
08/021,4011,4051,3721,380-2.47%46,700178億5532万-4.17%-1.45
08/011,4201,4381,4021,415-0.98%17,300183億817万-1.87%-1.49
07/311,4671,4671,4261,429-2.59%19,400184億8931万-0.83%-1.5
07/301,4271,4671,4271,467+2.8%37,300189億8098万+1.88%-1.54
07/291,4601,4601,4271,427-2.26%23,200184億6343万-0.76%-1.5
07/261,4581,4641,4311,460-0.21%17,600188億9041万+1.6%-1.53
07/251,4671,4741,4531,463-0.2%17,900189億2922万+1.95%-1.54
07/241,4761,4871,4531,466-0.34%32,200189億6804万+2.16%-1.54
07/231,4301,5151,4301,471+3.3%104,500190億3273万+2.72%-1.55